Pembina Pipeline Cor (NY: PBA )

40.35 +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.05 28.26 27.66 27.87 824,480 -0.19(-0.66%)
Jul 29, 2021 27.83 28.09 27.79 28.05 926,301 +0.45(+1.62%)
Jul 28, 2021 27.45 27.64 27.23 27.61 1,095,208 +0.28(+1.02%)
Jul 27, 2021 27.40 27.52 27.08 27.33 1,331,799 -0.27(-0.98%)
Jul 26, 2021 26.74 27.80 26.73 27.60 2,104,282 +1.16(+4.37%)
Jul 23, 2021 26.55 26.57 26.18 26.44 885,561 -0.03(-0.10%)
Jul 22, 2021 26.63 26.64 26.27 26.47 872,263 -0.15(-0.58%)
Jul 21, 2021 26.21 26.69 26.06 26.62 1,467,623 +0.72(+2.79%)
Jul 20, 2021 25.53 25.98 25.21 25.90 1,190,167 +0.32(+1.25%)
Jul 19, 2021 25.26 25.77 25.23 25.58 2,015,807 -0.22(-0.84%)
Jul 16, 2021 26.23 26.33 25.73 25.80 805,817 -0.32(-1.22%)
Jul 15, 2021 26.21 26.46 26.03 26.12 918,712 -0.29(-1.08%)
Jul 14, 2021 27.08 27.08 26.33 26.41 841,974 -0.52(-1.93%)
Jul 13, 2021 26.94 27.02 26.64 26.93 913,613 -0.11(-0.40%)
Jul 12, 2021 26.73 27.09 26.51 27.03 889,767 +0.13(+0.50%)
Jul 09, 2021 26.42 26.99 26.35 26.90 914,311 +0.79(+3.02%)
Jul 08, 2021 25.94 26.37 25.68 26.11 861,146 -0.17(-0.64%)
Jul 07, 2021 26.56 26.82 26.18 26.28 804,411 -0.34(-1.29%)
Jul 06, 2021 27.02 27.02 26.29 26.62 854,596 -0.38(-1.40%)
Jul 02, 2021 26.93 27.03 26.54 27.00 1,054,181 +0.08(+0.28%)
Jul 01, 2021 26.97 27.10 26.80 26.93 596,921 +0.28(+1.04%)
Jun 30, 2021 26.77 27.06 26.56 26.65 1,267,817 -0.09(-0.35%)
Jun 29, 2021 26.90 27.00 26.67 26.74 764,009 -0.13(-0.50%)
Jun 28, 2021 27.23 27.26 26.75 26.87 1,337,936 -0.49(-1.78%)
Jun 25, 2021 27.45 27.59 27.19 27.36 814,806 -0.04(-0.15%)
Jun 24, 2021 27.57 27.69 27.19 27.40 958,577 -0.14(-0.51%)
Jun 23, 2021 27.80 27.88 27.51 27.55 2,102,870 +0.01(+0.03%)
Jun 22, 2021 27.48 27.65 27.17 27.54 980,426 +0.00(+0.00%)
Jun 21, 2021 27.29 27.67 27.12 27.54 1,045,606 +0.50(+1.85%)
Jun 18, 2021 27.02 27.46 26.94 27.04 1,357,030 -0.44(-1.61%)
Jun 17, 2021 28.19 28.27 27.14 27.48 1,444,291 -0.73(-2.60%)
Jun 16, 2021 28.23 28.58 28.02 28.21 1,100,659 -0.01(-0.03%)
Jun 15, 2021 27.95 28.43 27.89 28.22 1,382,935 +0.44(+1.59%)
Jun 14, 2021 27.63 27.95 27.61 27.78 1,435,490 +0.26(+0.94%)
Jun 11, 2021 27.68 27.68 27.41 27.52 685,945 -0.02(-0.06%)
Jun 10, 2021 27.12 27.68 27.12 27.54 1,203,309 +0.56(+2.07%)
Jun 09, 2021 27.34 27.34 26.95 26.98 1,695,440 -0.13(-0.46%)
Jun 08, 2021 26.53 27.18 26.40 27.10 2,339,039 +0.58(+2.17%)
Jun 07, 2021 26.61 26.80 26.39 26.53 1,202,167 -0.03(-0.13%)
Jun 04, 2021 26.45 26.64 26.20 26.56 1,328,068 +0.25(+0.95%)
Jun 03, 2021 26.28 26.40 25.91 26.31 1,680,839 -0.04(-0.16%)
Jun 02, 2021 26.53 26.84 26.34 26.35 2,721,985 +0.21(+0.80%)
Jun 01, 2021 26.02 26.57 25.71 26.14 4,099,409 -0.83(-3.06%)
May 28, 2021 27.12 27.31 26.79 26.97 854,644 -0.09(-0.34%)
May 27, 2021 26.99 27.28 26.94 27.06 1,247,896 +0.13(+0.50%)
May 26, 2021 26.54 26.96 26.54 26.93 1,084,940 +0.38(+1.45%)
May 25, 2021 26.94 26.94 26.52 26.54 1,129,204 -0.35(-1.30%)
May 24, 2021 26.78 26.94 26.54 26.89 692,808 +0.04(+0.16%)
May 21, 2021 26.99 27.07 26.72 26.85 824,406 +0.21(+0.80%)
May 20, 2021 26.53 26.79 26.29 26.64 1,258,558 +0.10(+0.37%)
May 19, 2021 26.73 26.77 26.30 26.54 1,254,595 -0.40(-1.48%)
May 18, 2021 27.14 27.15 26.71 26.94 1,140,447 -0.02(-0.06%)
May 17, 2021 26.50 26.97 26.39 26.96 973,798 +0.51(+1.95%)
May 14, 2021 26.33 26.67 26.29 26.44 1,165,659 +0.45(+1.72%)
May 13, 2021 25.96 26.23 25.62 25.99 1,247,431 -0.22(-0.82%)
May 12, 2021 26.38 26.76 26.08 26.21 1,251,563 +0.00(+0.00%)
May 11, 2021 25.98 26.33 25.64 26.21 1,339,607 +0.04(+0.16%)
May 10, 2021 26.26 26.87 26.13 26.17 1,616,716 +0.15(+0.57%)
May 07, 2021 26.24 26.39 25.59 26.02 1,889,643 -0.73(-2.73%)
May 06, 2021 26.52 26.77 26.13 26.75 1,007,343 +0.33(+1.26%)
May 05, 2021 26.40 26.56 26.09 26.42 1,013,051 +0.44(+1.69%)
May 04, 2021 25.87 26.16 25.73 25.98 942,679 +0.17(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.